Stockscreener 앱 받기
210.13
1.39%
2.88
시간 외 거래:
210.13
Take Two Interactive Software Inc 주식 (TTWO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-01 | $210.6 | $204.7 | $5.87 | 1,654,440.0 | +1.39% |
| 2025-03-31 | $207.9 | $200.7 | $7.23 | 2,689,629.0 | -1.53% |
| 2025-03-28 | $215.5 | $209.3 | $6.20 | 1,439,315.0 | -1.78% |
| 2025-03-27 | $216.7 | $213.6 | $3.07 | 1,094,672.0 | -0.74% |
| 2025-03-26 | $220.9 | $211.9 | $8.98 | 1,856,046.0 | -0.95% |
| 2025-03-25 | $218.6 | $211.6 | $6.99 | 1,319,057.0 | +2.08% |
| 2025-03-24 | $217.2 | $211.9 | $5.29 | 1,313,959.0 | +0.02% |
| 2025-03-21 | $215.0 | $204.2 | $10.79 | 3,493,007.0 | +1.83% |
| 2025-03-20 | $211.5 | $206.9 | $4.56 | 1,313,249.0 | +0.37% |
| 2025-03-19 | $210.7 | $203.5 | $7.23 | 1,341,818.0 | +2.22% |
| 2025-03-18 | $206.4 | $203.7 | $2.66 | 1,028,586.0 | -1.06% |
| 2025-03-17 | $207.7 | $203.1 | $4.65 | 1,812,480.0 | +0.94% |
| 2025-03-14 | $206.3 | $201.8 | $4.48 | 1,347,235.0 | +0.46% |
| 2025-03-13 | $206.2 | $201.9 | $4.27 | 1,197,290.0 | -0.83% |
| 2025-03-12 | $206.7 | $203.5 | $3.23 | 1,308,384.0 | +0.75% |
| 2025-03-11 | $206.0 | $201.8 | $4.25 | 1,497,400.0 | +0.93% |
| 2025-03-10 | $202.5 | $197.0 | $5.47 | 1,851,543.0 | -1.17% |
| 2025-03-07 | $207.4 | $198.7 | $8.74 | 1,871,573.0 | -1.70% |
| 2025-03-06 | $216.5 | $207.3 | $9.13 | 2,245,208.0 | -3.23% |
| 2025-03-05 | $215.3 | $208.1 | $7.17 | 1,577,865.0 | +3.00% |
| 2025-03-04 | $209.1 | $208.2 | $0.9128 | 893,946.0 | +0.24% |
Take Two Interactive Software Inc 주식 (TTWO) 연도별 가격 이력
이 심층 분석에서는 Take Two Interactive Software Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TTWO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Take Two Interactive Software Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Take Two Interactive Software Inc 주식 (TTWO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $210.6 | $204.7 | $5.87 | 1,654,440.0 | +0.00% |
| 2025-03 | $220.9 | $197.0 | $23.93 | 35,901,787.0 | -0.87% |
| 2025-02 | $218.7 | $181.9 | $36.89 | 36,920,420.0 | +14.27% |
| 2025-01 | $192.5 | $177.3 | $15.15 | 29,415,510.0 | +0.78% |
Take Two Interactive Software Inc 주식 (TTWO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $191.9 | $179.0 | $12.91 | 26,228,972.0 | -2.04% |
| 2024-11 | $190.4 | $160.8 | $29.60 | 31,205,984.0 | +16.49% |
| 2024-10 | $164.7 | $146.8 | $17.92 | 26,553,009.0 | +5.21% |
| 2024-09 | $161.5 | $147.2 | $14.25 | 30,607,417.0 | -4.95% |
| 2024-08 | $163.0 | $135.2 | $27.74 | 36,349,131.0 | +7.43% |
| 2024-07 | $155.9 | $147.6 | $8.26 | 31,022,332.0 | -3.19% |
| 2024-06 | $168.7 | $154.0 | $14.69 | 30,360,148.0 | -3.04% |
| 2024-05 | $160.8 | $140.4 | $20.47 | 39,946,023.0 | +12.29% |
| 2024-04 | $156.2 | $138.9 | $17.32 | 32,179,075.0 | -3.83% |
| 2024-03 | $153.2 | $141.4 | $11.79 | 40,293,223.0 | +1.06% |
| 2024-02 | $171.6 | $145.6 | $25.98 | 39,556,066.0 | -10.91% |
| 2024-01 | $169.6 | $156.7 | $12.90 | 23,649,596.0 | +2.47% |
Take Two Interactive Software Inc 주식 (TTWO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $164.8 | $152.1 | $12.75 | 52,628,781.0 | +1.74% |
| 2023-11 | $158.8 | $132.2 | $26.67 | 42,304,852.0 | +18.28% |
| 2023-10 | $149.0 | $130.3 | $18.62 | 30,124,904.0 | -4.73% |
| 2023-09 | $146.2 | $135.7 | $10.50 | 21,295,527.0 | -1.27% |
| 2023-08 | $153.8 | $136.0 | $17.77 | 32,292,920.0 | -7.02% |
| 2023-07 | $153.8 | $142.3 | $11.50 | 23,603,912.0 | +3.93% |
| 2023-06 | $149.0 | $131.5 | $17.53 | 31,853,002.0 | +6.85% |
| 2023-05 | $142.0 | $119.6 | $22.40 | 48,266,985.0 | +10.81% |
| 2023-04 | $128.3 | $117.3 | $10.95 | 27,095,203.0 | +4.18% |
| 2023-03 | $120.0 | $108.4 | $11.64 | 36,150,868.0 | +8.90% |
| 2023-02 | $116.0 | $104.1 | $11.90 | 42,192,112.0 | -3.25% |
| 2023-01 | $115.3 | $101.5 | $13.80 | 31,566,745.0 | +8.74% |
0.80%
자본화:
|
볼륨(24시간):